CRUDEOIL

Crude Oil

5297 -37.00 (-0.69%)

L: 5280 H: 5332

Back to Option Chain

Historical option data for CRUDEOIL
09 Dec 2025 07:07 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

CRUDEOIL 16-DEC-2025 5750 CE
Delta: 0.07 Vega: 1.02 Theta: -2.64 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

9 Dec	5298.00	8.9 ₹ 890	-2.6 -260.00	38.46	3,793 3,79,300	169 16,900	903 90,300
8 Dec	5323.00	11.4 ₹ 1,140	-0.1 -10.00	36.88	18,620 18,62,000	71 7,100	734 73,400
5 Dec	5423.00	20.5 ₹ 2,050	-2.9 -290.00	30.40	12,187 12,18,700	-75 -7,500	663 66,300
4 Dec	5381.00	23.2 ₹ 2,320	-1.9 -190.00	33.03	13,858 13,85,800	-99 -9,900	738 73,800
3 Dec	5358.00	23.3 ₹ 2,330	-3.7 -370.00	33.21	12,707 12,70,700	-53 -5,300	830 83,000
2 Dec	5313.00	28.8 ₹ 2,880	-4.3 -430.00	37.04	13,689 13,68,900	125 12,500	890 89,000
1 Dec	5328.00	33.3 ₹ 3,330	-2.7 -270.00	36.57	15,432 15,43,200	356 35,600	764 76,400
28 Nov	5326.00	35 ₹ 3,500	1.3 130.00	34.12	4,906 4,90,600	24 2,400	413 41,300
27 Nov	5292.00	32.7 ₹ 3,270	4.5 450.00	34.39	4,185 4,18,500	-269 -26,900	389 38,900
26 Nov	5200.00	28.4 ₹ 2,840	-2.3 -230.00	36.65	6,776 6,77,600	117 11,700	658 65,800
25 Nov	5163.00	30.5 ₹ 3,050	-5.4 -540.00	38.47	6,108 6,10,800	130 13,000	612 61,200
24 Nov	5235.00	36.2 ₹ 3,620	-1.1 -110.00	35.96	5,660 5,66,000	-2 -200	528 52,800
21 Nov	5199.00	39.4 ₹ 3,940	-5.2 -520.00	36.49	7,537 7,53,700	197 19,700	621 62,100
20 Nov	5259.00	45.7 ₹ 4,570	-1 -100.00	34.61	5,576 5,57,600	3 300	450 45,000
19 Nov	5242.00	47.4 ₹ 4,740	-23 -2300.00	34.56	5,868 5,86,800	403 40,300	476 47,600
18 Nov	5345.00	64.4 ₹ 6,440	36.4 3640.00	33.26	2,553 2,55,300	116 11,600	116 11,600
17 Nov	5321.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Nov	5342.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	5231.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	5203.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	5400.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	5328.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	5287.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	5269.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
5 Nov	5310.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	5399.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	5450.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	5422.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	5395.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	5377.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Oct	5333.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	5445.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	5425.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	5427.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Crude Oil - strike price 5750 expiring on 16DEC2025

Delta for 5750 CE is 0.07

Historical price for 5750 CE is as follows

On 9 Dec CRUDEOIL was trading at 5298.00. The strike last trading price was 8.9, which was -2.6 lower than the previous day. The implied volatity was 38.46, the open interest changed by 169 which increased total open position to 903

On 8 Dec CRUDEOIL was trading at 5323.00. The strike last trading price was 11.4, which was -0.1 lower than the previous day. The implied volatity was 36.88, the open interest changed by 71 which increased total open position to 734

On 5 Dec CRUDEOIL was trading at 5423.00. The strike last trading price was 20.5, which was -2.9 lower than the previous day. The implied volatity was 30.40, the open interest changed by -75 which decreased total open position to 663

On 4 Dec CRUDEOIL was trading at 5381.00. The strike last trading price was 23.2, which was -1.9 lower than the previous day. The implied volatity was 33.03, the open interest changed by -99 which decreased total open position to 738

On 3 Dec CRUDEOIL was trading at 5358.00. The strike last trading price was 23.3, which was -3.7 lower than the previous day. The implied volatity was 33.21, the open interest changed by -53 which decreased total open position to 830

On 2 Dec CRUDEOIL was trading at 5313.00. The strike last trading price was 28.8, which was -4.3 lower than the previous day. The implied volatity was 37.04, the open interest changed by 125 which increased total open position to 890

On 1 Dec CRUDEOIL was trading at 5328.00. The strike last trading price was 33.3, which was -2.7 lower than the previous day. The implied volatity was 36.57, the open interest changed by 356 which increased total open position to 764

On 28 Nov CRUDEOIL was trading at 5326.00. The strike last trading price was 35, which was 1.3 higher than the previous day. The implied volatity was 34.12, the open interest changed by 24 which increased total open position to 413

On 27 Nov CRUDEOIL was trading at 5292.00. The strike last trading price was 32.7, which was 4.5 higher than the previous day. The implied volatity was 34.39, the open interest changed by -269 which decreased total open position to 389

On 26 Nov CRUDEOIL was trading at 5200.00. The strike last trading price was 28.4, which was -2.3 lower than the previous day. The implied volatity was 36.65, the open interest changed by 117 which increased total open position to 658

On 25 Nov CRUDEOIL was trading at 5163.00. The strike last trading price was 30.5, which was -5.4 lower than the previous day. The implied volatity was 38.47, the open interest changed by 130 which increased total open position to 612

On 24 Nov CRUDEOIL was trading at 5235.00. The strike last trading price was 36.2, which was -1.1 lower than the previous day. The implied volatity was 35.96, the open interest changed by -2 which decreased total open position to 528

On 21 Nov CRUDEOIL was trading at 5199.00. The strike last trading price was 39.4, which was -5.2 lower than the previous day. The implied volatity was 36.49, the open interest changed by 197 which increased total open position to 621

On 20 Nov CRUDEOIL was trading at 5259.00. The strike last trading price was 45.7, which was -1 lower than the previous day. The implied volatity was 34.61, the open interest changed by 3 which increased total open position to 450

On 19 Nov CRUDEOIL was trading at 5242.00. The strike last trading price was 47.4, which was -23 lower than the previous day. The implied volatity was 34.56, the open interest changed by 403 which increased total open position to 476

On 18 Nov CRUDEOIL was trading at 5345.00. The strike last trading price was 64.4, which was 36.4 higher than the previous day. The implied volatity was 33.26, the open interest changed by 116 which increased total open position to 116

On 17 Nov CRUDEOIL was trading at 5321.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov CRUDEOIL was trading at 5342.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov CRUDEOIL was trading at 5231.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov CRUDEOIL was trading at 5203.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov CRUDEOIL was trading at 5400.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov CRUDEOIL was trading at 5328.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov CRUDEOIL was trading at 5287.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov CRUDEOIL was trading at 5269.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Nov CRUDEOIL was trading at 5310.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov CRUDEOIL was trading at 5399.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov CRUDEOIL was trading at 5450.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 31 Oct CRUDEOIL was trading at 5422.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct CRUDEOIL was trading at 5395.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Oct CRUDEOIL was trading at 5377.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Oct CRUDEOIL was trading at 5333.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Oct CRUDEOIL was trading at 5445.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Oct CRUDEOIL was trading at 5425.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 23 Oct CRUDEOIL was trading at 5427.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

CRUDEOIL 16DEC2025 5750 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	5298.00	433.1 ₹ 43,310	40.9 4090.00	-	2 200	0 0	20 2,000
8 Dec	5323.00	448.4 ₹ 44,840	56.2 5620.00	43.71	49 4,900	20 2,000	20 2,000
5 Dec	5423.00	396.5 ₹ 39,650	0 0.00	48.60	1 100	1 100	0 0
4 Dec	5381.00	424.2 ₹ 42,420	0 0.00	-	1 100	1 100	0 0
3 Dec	5358.00	424.2 ₹ 42,420	0 0.00	-	1 100	1 100	0 0
2 Dec	5313.00	424.2 ₹ 42,420	0 0.00	-	1 100	1 100	0 0
1 Dec	5328.00	424.2 ₹ 42,420	0 0.00	-	1 100	1 100	0 0
28 Nov	5326.00	424.2 ₹ 42,420	0 0.00	-	1 100	1 100	0 0
27 Nov	5292.00	424.2 ₹ 42,420	0 0.00	-	1 100	1 100	0 0
26 Nov	5200.00	424.2 ₹ 42,420	0 0.00	-	1 100	1 100	0 0
25 Nov	5163.00	424.2 ₹ 42,420	0 0.00	-	1 100	1 100	0 0
24 Nov	5235.00	424.2 ₹ 42,420	0 0.00	-	1 100	1 100	0 0
21 Nov	5199.00	424.2 ₹ 42,420	0 0.00	-	1 100	1 100	1 100
20 Nov	5259.00	424.2 ₹ 42,420	0 0.00	-	1 100	1 100	0 0
19 Nov	5242.00	424.2 ₹ 42,420	0 0.00	-	1 100	1 100	0 0
18 Nov	5345.00	424.2 ₹ 42,420	0 0.00	-	1 100	1 100	0 0
17 Nov	5321.00	424.2 ₹ 42,420	0 0.00	-	1 100	1 100	0 0
14 Nov	5342.00	424.2 ₹ 42,420	0 0.00	-	1 100	1 100	0 0
13 Nov	5231.00	424.2 ₹ 42,420	0 0.00	-	1 100	1 100	0 0
12 Nov	5203.00	424.2 ₹ 42,420	0 0.00	-	1 100	1 100	0 0
11 Nov	5400.00	424.2 ₹ 42,420	-12.3 -1230.00	31.34	1 100	1 100	1 100
10 Nov	5328.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	5287.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	5269.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
5 Nov	5310.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	5399.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	5450.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	5422.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	5395.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	5377.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Oct	5333.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	5445.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	5425.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	5427.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Crude Oil - strike price 5750 expiring on 16DEC2025

Delta for 5750 PE is -

Historical price for 5750 PE is as follows

On 9 Dec CRUDEOIL was trading at 5298.00. The strike last trading price was 433.1, which was 40.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 8 Dec CRUDEOIL was trading at 5323.00. The strike last trading price was 448.4, which was 56.2 higher than the previous day. The implied volatity was 43.71, the open interest changed by 20 which increased total open position to 20

On 5 Dec CRUDEOIL was trading at 5423.00. The strike last trading price was 396.5, which was 0 lower than the previous day. The implied volatity was 48.60, the open interest changed by 1 which increased total open position to 0

On 4 Dec CRUDEOIL was trading at 5381.00. The strike last trading price was 424.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Dec CRUDEOIL was trading at 5358.00. The strike last trading price was 424.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 2 Dec CRUDEOIL was trading at 5313.00. The strike last trading price was 424.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 1 Dec CRUDEOIL was trading at 5328.00. The strike last trading price was 424.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 28 Nov CRUDEOIL was trading at 5326.00. The strike last trading price was 424.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 27 Nov CRUDEOIL was trading at 5292.00. The strike last trading price was 424.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 26 Nov CRUDEOIL was trading at 5200.00. The strike last trading price was 424.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov CRUDEOIL was trading at 5163.00. The strike last trading price was 424.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov CRUDEOIL was trading at 5235.00. The strike last trading price was 424.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov CRUDEOIL was trading at 5199.00. The strike last trading price was 424.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 20 Nov CRUDEOIL was trading at 5259.00. The strike last trading price was 424.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov CRUDEOIL was trading at 5242.00. The strike last trading price was 424.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 18 Nov CRUDEOIL was trading at 5345.00. The strike last trading price was 424.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 17 Nov CRUDEOIL was trading at 5321.00. The strike last trading price was 424.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 14 Nov CRUDEOIL was trading at 5342.00. The strike last trading price was 424.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 13 Nov CRUDEOIL was trading at 5231.00. The strike last trading price was 424.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 12 Nov CRUDEOIL was trading at 5203.00. The strike last trading price was 424.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 11 Nov CRUDEOIL was trading at 5400.00. The strike last trading price was 424.2, which was -12.3 lower than the previous day. The implied volatity was 31.34, the open interest changed by 1 which increased total open position to 1

Related Pages for CRUDEOIL

CRUDEOIL

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD